Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
46401–46450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-12 | PG | 140.22 | 141.79 | 139.66 | 141.38 | 141.38 | 1.281e+7 |
| 2026-01-12 | PH | 914.94 | 926.64 | 910.64 | 925.12 | 925.12 | 480,800 |
| 2026-01-12 | PSX | 139.58 | 139.68 | 135.76 | 136.73 | 136.73 | 2.401e+6 |
| 2026-01-12 | PVH | 64.73 | 65.81 | 63.91 | 64.51 | 64.51 | 992,412 |
| 2026-01-12 | PWR | 420.99 | 435.24 | 418.82 | 432.57 | 432.57 | 746,726 |
| 2026-01-12 | PYPL | 57.44 | 57.61 | 56.59 | 57.12 | 57.12 | 1.990e+7 |
| 2026-01-12 | QCOM | 174.76 | 174.76 | 168.16 | 168.19 | 168.19 | 1.366e+7 |
| 2026-01-12 | QRVO | 81.61 | 81.61 | 79.64 | 80.46 | 80.46 | 1.042e+6 |
| 2026-01-12 | R | 188.32 | 190.3 | 188.32 | 189.52 | 189.52 | 213,000 |
| 2026-01-12 | RCL | 304.87 | 307.36 | 297.75 | 299.53 | 299.53 | 1.596e+6 |
| 2026-01-12 | REG | 69.07 | 69.9 | 68.91 | 69.52 | 69.52 | 1.367e+6 |
| 2026-01-12 | REGN | 807.83 | 808.91 | 763.03 | 765.94 | 765.94 | 1.321e+6 |
| 2026-01-12 | RF | 28.02 | 28.21 | 27.8 | 28 | 28 | 1.202e+7 |
| 2026-01-12 | RIG | 4.23 | 4.34 | 4.19 | 4.27 | 4.27 | 2.828e+7 |
| 2026-01-12 | RJF | 165.11 | 170.38 | 164.68 | 170.25 | 170.25 | 1.258e+6 |
| 2026-01-12 | RL | 364 | 365.66 | 356.06 | 362.26 | 362.26 | 439,000 |
| 2026-01-12 | RMD | 250.05 | 256.63 | 249 | 256.48 | 256.48 | 1.112e+6 |
| 2026-01-12 | ROK | 406.03 | 412.7 | 404.25 | 411.43 | 411.43 | 483,300 |
| 2026-01-12 | ROP | 432.47 | 433.68 | 429.71 | 431.29 | 431.29 | 639,180 |
| 2026-01-12 | ROST | 190.6 | 192.09 | 188.55 | 191.86 | 191.86 | 2.071e+6 |
| 2026-01-12 | RSG | 212.05 | 212.68 | 210.01 | 210.26 | 210.26 | 1.131e+6 |
| 2026-01-12 | RVTY | 106.31 | 106.86 | 102.57 | 103.75 | 103.75 | 884,600 |
| 2026-01-12 | SATS | 122.45 | 128.31 | 121.52 | 126.07 | 126.07 | 9.732e+6 |
| 2026-01-12 | SBNY | 0.8 | 1.1 | 0.8 | 1.09 | 1.09 | 23,600 |
| 2026-01-12 | SBUX | 87.32 | 89.13 | 86.53 | 88.86 | 88.86 | 7.290e+6 |
| 2026-01-12 | SE | 134 | 134.39 | 130.2 | 131.59 | 131.59 | 3.083e+6 |
| 2026-01-12 | SEDG | 32.94 | 36.86 | 32.59 | 35.31 | 35.31 | 4.243e+6 |
| 2026-01-12 | SHW | 350.89 | 356.79 | 347.56 | 355.91 | 355.91 | 1.728e+6 |
| 2026-01-12 | SIG | 83.08 | 86.5 | 81.62 | 85.5 | 85.5 | 633,010 |
| 2026-01-12 | T | 23.51 | 23.65 | 23.37 | 23.49 | 23.49 | 4.070e+7 |
| 2026-01-12 | TAP | 47.98 | 48.83 | 47.97 | 48.35 | 48.35 | 3.301e+6 |
| 2026-01-12 | TDG | 1,391.49 | 1,399.5 | 1,376.14 | 1,386.12 | 1,386.12 | 283,405 |
| 2026-01-12 | TDY | 545.74 | 554.36 | 543.92 | 549.63 | 549.63 | 378,916 |
| 2026-01-12 | TE | 6.88 | 7.5 | 6.73 | 7.21 | 7.21 | 1.531e+7 |
| 2026-01-12 | TECH | 66.02 | 67.17 | 65.31 | 66.35 | 66.35 | 1.509e+6 |
| 2026-01-12 | TEL | 228.88 | 233.92 | 227.6 | 233.78 | 233.78 | 1.600e+6 |
| 2026-01-12 | TER | 217.77 | 226.03 | 216.41 | 224.18 | 224.18 | 2.448e+6 |
| 2026-01-12 | TFX | 112.29 | 112.29 | 107.71 | 107.97 | 107.97 | 1.361e+6 |
| 2026-01-12 | THC | 199 | 200.07 | 194.5 | 199.61 | 199.61 | 1.114e+6 |
| 2026-01-12 | TKO | 197.49 | 199.41 | 197.15 | 198.29 | 198.29 | 531,366 |
| 2026-01-12 | TMO | 620.36 | 624.17 | 606.01 | 614.84 | 614.84 | 3.185e+6 |
| 2026-01-12 | TPL | 311.65 | 314.43 | 308.25 | 309.73 | 309.73 | 242,277 |
| 2026-01-12 | TPR | 132.94 | 134.7 | 131.11 | 133.34 | 133.34 | 1.556e+6 |
| 2026-01-12 | TRIP | 14.71 | 15.03 | 14.5 | 14.83 | 14.83 | 1.329e+6 |
| 2026-01-12 | TRMB | 80.07 | 81.22 | 79.68 | 80.8 | 80.8 | 881,000 |
| 2026-01-12 | TRV | 280.27 | 281.65 | 277.88 | 279.47 | 279.47 | 1.662e+6 |
| 2026-01-12 | TSCO | 51.07 | 51.37 | 50.11 | 50.45 | 50.45 | 5.980e+6 |
| 2026-01-12 | TSLA | 441.23 | 454.3 | 438 | 448.96 | 448.96 | 6.165e+7 |
| 2026-01-12 | TT | 379.01 | 386.07 | 378.12 | 384.54 | 384.54 | 1.968e+6 |
| 2026-01-12 | VRTX | 461.07 | 464.59 | 454.54 | 460.59 | 460.59 | 1.351e+6 |